Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	102.53	104.53	101.67	103.97	1,131,621	+1.49(+1.45%)
Jun 29, 2020	101.48	103.87	100.08	102.48	1,075,728	+1.05(+1.04%)
Jun 26, 2020	105.30	105.56	100.80	101.43	2,124,000	-4.52(-4.27%)
Jun 25, 2020	105.08	106.07	103.64	105.95	1,315,363	+1.62(+1.55%)
Jun 24, 2020	105.65	107.86	104.00	104.33	1,636,922	-2.19(-2.06%)
Jun 23, 2020	109.46	110.25	106.03	106.52	1,945,575	-2.41(-2.21%)
Jun 22, 2020	104.84	109.14	104.39	108.93	2,497,209	+3.53(+3.35%)
Jun 19, 2020	98.34	106.26	97.83	105.40	3,711,000	+8.04(+8.26%)
Jun 18, 2020	96.28	97.93	95.86	97.36	999,511	+1.08(+1.12%)
Jun 17, 2020	96.24	97.27	95.00	96.28	962,270	+0.75(+0.79%)
Jun 16, 2020	94.45	95.61	93.31	95.53	1,175,020	+2.02(+2.16%)
Jun 15, 2020	90.49	93.95	90.47	93.51	1,281,635	+1.44(+1.56%)
Jun 12, 2020	92.35	93.69	89.96	92.07	1,079,700	+1.26(+1.39%)
Jun 11, 2020	93.39	93.88	90.68	90.81	1,934,597	-2.23(-2.40%)
Jun 10, 2020	94.19	95.04	92.97	93.04	1,318,323	+0.04(+0.04%)
Jun 09, 2020	95.09	95.17	92.50	93.00	1,199,201	-1.58(-1.67%)
Jun 08, 2020	91.87	94.60	91.05	94.58	1,387,509	+1.07(+1.14%)
Jun 05, 2020	93.17	96.32	90.17	93.51	1,599,600	-0.29(-0.31%)
Jun 04, 2020	98.19	99.35	93.48	93.80	1,528,729	-5.03(-5.09%)
Jun 03, 2020	100.81	100.81	97.55	98.83	1,629,998	-2.07(-2.05%)
Jun 02, 2020	101.12	102.17	99.17	100.90	1,902,041	-0.85(-0.84%)
Jun 01, 2020	101.70	102.58	100.52	101.75	1,345,195	-0.16(-0.16%)
May 29, 2020	101.21	102.57	99.57	101.91	3,134,000	+1.36(+1.35%)
May 28, 2020	98.36	102.98	98.02	100.55	1,659,505	+2.33(+2.37%)
May 27, 2020	98.73	99.81	96.62	98.22	2,432,560	-0.46(-0.47%)
May 26, 2020	100.41	101.88	98.11	98.68	3,190,272	-0.69(-0.69%)
May 22, 2020	97.67	99.80	97.45	99.37	1,320,500	+0.69(+0.70%)
May 21, 2020	98.49	98.93	96.97	98.68	1,462,629	+0.36(+0.37%)
May 20, 2020	95.43	98.49	93.64	98.32	1,765,747	+3.40(+3.58%)
May 19, 2020	97.33	97.48	94.36	94.92	961,686	-1.54(-1.60%)
May 18, 2020	97.88	98.81	96.26	96.46	1,160,206	+0.34(+0.35%)
May 15, 2020	94.09	96.15	93.22	96.12	1,228,800	+1.29(+1.36%)
May 14, 2020	95.85	96.51	93.86	94.83	1,085,544	-1.62(-1.68%)
May 13, 2020	96.98	98.66	95.33	96.45	1,648,886	-0.29(-0.30%)
May 12, 2020	100.00	100.14	96.74	96.74	1,618,089	-2.59(-2.61%)
May 11, 2020	96.09	99.65	95.66	99.33	1,534,449	+3.41(+3.56%)
May 08, 2020	96.88	96.93	94.67	95.92	1,198,600	-0.55(-0.57%)
May 07, 2020	97.16	97.82	95.60	96.47	1,327,698	+0.39(+0.41%)
May 06, 2020	96.84	97.87	95.38	96.08	1,556,924	-2.74(-2.77%)
May 05, 2020	99.35	100.52	97.01	98.82	1,848,853	-2.17(-2.15%)
May 04, 2020	97.71	101.38	97.71	100.99	1,501,973	+3.69(+3.79%)
May 01, 2020	97.25	98.21	96.20	97.30	1,279,300	-0.36(-0.37%)
Apr 30, 2020	95.69	98.35	95.03	97.66	1,564,333	+1.70(+1.77%)
Apr 29, 2020	98.14	98.94	95.18	95.96	1,779,973	-1.71(-1.75%)
Apr 28, 2020	104.28	104.36	96.70	97.67	2,779,115	-5.31(-5.16%)
Apr 27, 2020	104.00	104.81	102.40	102.98	1,249,715	-0.50(-0.48%)
Apr 24, 2020	102.74	103.96	101.61	103.48	1,535,400	+1.48(+1.45%)
Apr 23, 2020	101.41	104.20	100.54	102.00	1,262,702	+1.03(+1.02%)
Apr 22, 2020	100.29	101.99	99.56	100.97	1,612,408	+1.51(+1.52%)
Apr 21, 2020	99.50	100.75	97.90	99.46	2,620,918	-1.73(-1.71%)
Apr 20, 2020	99.80	102.42	99.30	101.19	2,422,789	+1.19(+1.19%)
Apr 17, 2020	97.83	100.27	96.16	100.00	3,859,300	+4.34(+4.54%)
Apr 16, 2020	91.99	96.14	91.43	95.66	3,501,253	+4.71(+5.18%)
Apr 15, 2020	89.22	91.79	88.93	90.95	1,642,214	-0.33(-0.36%)
Apr 14, 2020	88.24	91.74	88.24	91.28	1,937,720	+3.27(+3.72%)
Apr 13, 2020	85.68	88.24	85.68	88.01	1,452,266	+1.20(+1.38%)
Apr 09, 2020	87.34	87.99	85.17	86.81	1,810,400	-0.94(-1.07%)
Apr 08, 2020	86.74	88.59	85.94	87.75	2,085,997	+1.09(+1.26%)
Apr 07, 2020	86.21	87.85	85.13	86.66	2,971,503	+1.55(+1.82%)
Apr 06, 2020	80.55	85.25	80.25	85.11	3,233,453	+6.52(+8.30%)
Apr 03, 2020	77.59	79.49	77.24	78.59	2,222,200	+1.52(+1.97%)
Apr 02, 2020	73.51	77.42	73.51	77.07	1,513,133	+2.89(+3.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.